HKSE - Delayed Quote HKD

DATANG POWER (0991.HK)

Compare
1.330
+0.010
+(0.76%)
At close: 4:08:04 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20251.3301.3401.3201.3301.3307,488,000
Jan 20, 20251.3301.3401.3201.3201.3209,346,000
Jan 17, 20251.3501.3501.3201.3301.3308,174,000
Jan 16, 20251.3501.3601.3301.3401.34011,036,000
Jan 15, 20251.3301.3501.3201.3501.3506,164,000
Jan 14, 20251.3301.3501.3101.3301.33013,310,604
Jan 13, 20251.3101.3201.2801.3201.32020,465,115
Jan 10, 20251.3501.3501.3101.3201.32017,706,012
Jan 9, 20251.3601.3601.3301.3401.3407,726,000
Jan 8, 20251.3601.3701.3301.3501.35017,874,710
Jan 7, 20251.3901.3901.3601.3701.3709,664,000
Jan 6, 20251.3801.3801.3601.3801.38017,802,000
Jan 3, 20251.3901.4001.3701.3801.3809,472,000
Jan 2, 20251.4401.4401.3901.3901.39017,424,395
Dec 31, 20241.4401.4401.4401.4401.440-
Dec 30, 20241.4301.4501.4201.4501.45010,436,000
Dec 27, 20241.4501.4501.4101.4401.44016,092,000
Dec 24, 20241.4501.4501.4501.4501.450-
Dec 23, 20241.4301.4601.4301.4501.45012,019,647
Dec 20, 20241.4501.4601.4301.4301.43012,134,092
Dec 19, 20241.4401.4901.4401.4601.46017,042,000
Dec 18, 20241.4301.4801.4301.4701.47016,994,000
Dec 17, 20241.4301.4501.4201.4401.44014,601,420
Dec 16, 20241.4201.4501.4001.4401.44016,154,000
Dec 13, 20241.4401.4401.4001.4101.41018,024,000
Dec 12, 20241.4501.4501.4301.4401.44017,492,000
Dec 11, 20241.4301.4601.4301.4501.45012,308,046
Dec 10, 20241.4901.5001.4401.4401.44013,020,000
Dec 9, 20241.4201.4701.4201.4701.47028,013,230
Dec 6, 20241.4401.4401.4201.4301.43028,375,040
Dec 5, 20241.4301.4401.4201.4201.4205,822,000
Dec 4, 20241.4301.4401.4101.4301.4307,884,000
Dec 3, 20241.4001.4301.3901.4201.4208,336,000
Dec 2, 20241.4001.4201.3901.4001.4009,167,000
Nov 29, 20241.4201.4201.4001.4101.4106,974,000
Nov 28, 20241.4301.4301.3901.4101.4104,554,000
Nov 27, 20241.3801.4201.3701.4101.4109,256,000
Nov 26, 20241.4101.4101.3801.3801.3806,284,710
Nov 25, 20241.4001.4201.3801.3901.3909,102,000
Nov 22, 20241.4601.4601.3801.4001.40022,682,000
Nov 21, 20241.4501.4601.4401.4501.4505,574,000
Nov 20, 20241.4401.4701.4401.4601.4603,490,000
Nov 19, 20241.4701.4901.4401.4501.45016,030,000
Nov 18, 20241.4601.4901.4401.4801.48012,072,595
Nov 15, 20241.4101.4601.4101.4601.46010,394,000
Nov 14, 20241.4701.4801.4101.4101.41047,550,000
Nov 13, 20241.4801.4801.4601.4701.4708,818,000
Nov 12, 20241.5001.5101.4501.4701.47020,882,971
Nov 11, 20241.5101.5201.4801.5101.51015,266,000
Nov 8, 20241.5701.5801.5201.5201.52012,600,002
Nov 7, 20241.5101.5601.4901.5501.55020,502,000
Nov 6, 20241.5401.5401.5001.5101.51015,034,000
Nov 5, 20241.5201.5401.5101.5401.54011,426,000
Nov 4, 20241.5101.5201.5001.5201.5209,674,000
Nov 1, 20241.5201.5301.5001.5101.5109,461,563
Oct 31, 20241.5201.5501.5101.5201.52011,036,000
Oct 30, 20241.5601.5701.5001.5201.52029,222,000
Oct 29, 20241.5801.5901.5401.5501.55019,398,000
Oct 28, 20241.5601.6001.5401.5801.58026,782,000
Oct 25, 20241.5501.5601.5201.5501.55015,580,000
Oct 24, 20241.5501.5601.5101.5501.55010,886,000
Oct 23, 20241.5801.5901.5401.5501.55035,122,000
Oct 22, 20241.5201.6001.5201.5801.58024,350,000
Oct 21, 20241.5401.5501.5001.5201.52014,654,000
Oct 18, 20241.5001.5501.4901.5401.54011,898,000
Oct 17, 20241.5301.5501.4901.5001.50012,996,000
Oct 16, 20241.4901.5401.4901.5301.5307,372,000
Oct 15, 20241.5701.5801.5001.5201.52022,410,727
Oct 14, 20241.5801.6001.5301.5701.57021,794,081
Oct 10, 20241.5601.6301.5601.5901.59031,451,437
Oct 9, 20241.6201.6401.5301.5401.54031,294,000
Oct 8, 20241.8001.8201.6001.6101.61050,334,000
Oct 7, 20241.6501.7601.6501.7601.76017,328,005
Oct 4, 20241.5801.6501.5701.6501.6509,857,390
Oct 3, 20241.6001.6101.5401.6001.60013,890,000
Oct 2, 20241.6001.6401.5701.6001.60018,944,541
Sep 30, 20241.5601.6301.5501.6001.60060,180,343
Sep 27, 20241.5001.5401.4801.5401.54030,404,000
Sep 26, 20241.4701.5001.4601.4901.49031,074,000
Sep 25, 20241.4801.5101.4501.4701.47013,368,000
Sep 24, 20241.4301.4701.4201.4601.46017,421,000
Sep 23, 20241.3901.4401.3801.4201.42016,070,022
Sep 20, 20241.3701.3901.3501.3801.3809,152,252
Sep 19, 20241.3601.3801.3401.3801.38010,824,000
Sep 17, 20241.3701.3801.3601.3601.360890,000
Sep 16, 20241.3301.3701.3301.3501.3502,814,000
Sep 13, 20241.3501.3801.3501.3501.3505,004,000
Sep 12, 20241.3301.3601.3201.3501.3508,373,394
Sep 11, 20241.3601.3601.2901.3301.33042,426,201
Sep 10, 20241.4001.4001.3501.3601.36021,226,000
Sep 9, 20241.4601.4601.3601.3901.39037,348,000
Sep 5, 20241.4601.4701.4301.4601.46016,344,000
Sep 4, 20241.4801.4801.4401.4601.46012,498,000
Sep 3, 20241.5001.5101.4601.4701.47016,754,000
Sep 2, 20241.5001.5101.4801.5001.50011,828,000
Aug 30, 20241.5001.5201.4801.4901.49010,038,000
Aug 29, 20241.5301.5301.4901.5001.50010,742,000
Aug 28, 20241.5101.5301.4901.5201.52015,862,000
Aug 27, 20241.5001.5101.4701.5001.5006,066,000
Aug 26, 20241.5101.5101.4801.4901.4906,816,000
Aug 23, 20241.5201.5301.4901.5101.51013,568,000
Aug 22, 20241.5101.5101.4601.5001.50015,142,000
Aug 21, 20241.5201.5201.4801.5001.50011,512,000
Aug 20, 20241.5701.5701.5101.5201.52017,628,000
Aug 19, 20241.5501.5701.5401.5601.56010,142,000
Aug 16, 20241.5801.5901.5501.5501.5506,042,000
Aug 15, 20241.5301.5901.5301.5701.57016,661,000
Aug 14, 20241.5501.5601.5201.5401.5406,334,000
Aug 13, 20241.5201.5501.5201.5501.5505,395,936
Aug 12, 20241.5201.5401.5201.5301.5309,791,227
Aug 9, 20241.5401.5601.5201.5201.5207,184,000
Aug 8, 20241.5401.5401.5201.5301.5307,334,000
Aug 7, 20241.5001.5601.5001.5401.54014,738,000
Aug 6, 20241.4801.5101.4601.5001.50019,136,000
Aug 5, 20241.5101.5201.4401.4701.47061,926,000
Aug 2, 20241.5401.5601.5101.5201.52025,434,000
Aug 1, 20241.5701.5801.5401.5601.5608,399,858
Jul 31, 20241.5501.5701.4901.5701.57048,782,000
Jul 30, 20241.5801.5801.5301.5501.55039,282,000
Jul 29, 20241.5801.6101.5601.5801.58018,470,000
Jul 26, 20241.5701.5901.5501.5701.57013,456,000
Jul 25, 20241.6001.6001.5501.5601.56026,364,000
Jul 24, 20241.5501.6201.5401.5901.59043,718,000
Jul 23, 20241.5701.5901.5401.5501.55020,160,700
Jul 22, 20241.5801.5801.5401.5801.58018,532,342
Jul 19, 20241.6301.6301.5701.5901.59022,624,000
Jul 18, 20241.5901.6401.5601.6201.62019,665,843
Jul 17, 20241.6701.6801.5701.5901.59049,730,000
Jul 16, 20241.6701.6901.6301.6601.66028,322,000
Jul 15, 20241.7001.7101.6501.6701.67035,356,000
Jul 12, 20241.7001.7601.6801.6901.69024,942,000
Jul 11, 20241.7301.7601.6601.7101.71070,033,525
Jul 10, 20241.7901.8101.6601.7201.720149,248,701
Jul 9, 20241.7201.7601.6901.7401.74030,222,000
Jul 8, 20241.7101.7401.6601.7401.74022,208,000
Jul 5, 20241.7401.7501.6801.7101.71014,264,000
Jul 4, 20241.7401.7601.7201.7401.74012,176,000
Jul 3, 2024 0.008 Dividend
Jul 3, 20241.7301.7501.7101.7401.74017,204,000
Jul 2, 20241.7001.7401.6901.7301.72230,544,000
Jun 28, 20241.6101.7001.5901.6701.66227,980,000
Jun 27, 20241.6501.6701.6001.6101.60220,576,000
Jun 26, 20241.6801.6801.6101.6501.64223,686,000
Jun 25, 20241.6701.7001.6601.6801.67210,214,854
Jun 24, 20241.6701.6901.6501.6701.66220,254,000
Jun 21, 20241.6601.7001.6601.6601.65216,501,063
Jun 20, 20241.6801.7101.6701.6901.68213,488,000
Jun 19, 20241.6601.6801.6401.6801.67215,920,000
Jun 18, 20241.6701.6801.6201.6701.66226,132,000
Jun 17, 20241.7101.7301.6401.6601.65228,430,000
Jun 14, 20241.7401.8101.7101.7201.71248,392,000
Jun 13, 20241.7201.7701.7101.7401.73223,295,595
Jun 12, 20241.6901.7201.6701.7101.70216,733,302
Jun 11, 20241.7501.7801.6701.6801.67243,994,000
Jun 7, 20241.6901.7701.6801.7501.74248,002,000
Jun 6, 20241.6401.7101.6401.6801.67229,866,000
Jun 5, 20241.6701.6801.6301.6301.62213,672,000
Jun 4, 20241.6401.6701.6101.6701.66227,274,000
Jun 3, 20241.6201.6501.6101.6401.63226,118,000
May 31, 20241.6401.6501.6001.6101.60219,232,000
May 30, 20241.6701.6901.6201.6201.61229,880,000
May 29, 20241.6801.7001.6401.6601.65228,410,000
May 28, 20241.7001.7201.6601.6801.67228,430,000
May 27, 20241.6501.7101.6501.6901.68229,374,000
May 24, 20241.5801.6801.5801.6501.64246,767,800
May 23, 20241.6401.6401.5801.5901.58235,112,000
May 22, 20241.6201.6501.6101.6401.63223,292,000
May 21, 20241.6701.6901.6201.6301.62215,220,000
May 20, 20241.6201.6801.6101.6701.66225,370,000
May 17, 20241.6101.6401.6001.6101.60236,418,000
May 16, 20241.6701.6701.6001.6001.59245,188,054
May 14, 20241.6601.7001.6401.6801.67242,600,000
May 13, 20241.5901.6701.5901.6601.65240,294,839
May 10, 20241.5401.6001.5401.5901.58230,579,028
May 9, 20241.5101.5501.5101.5301.52314,224,000
May 8, 20241.5501.5601.5101.5101.50320,564,000
May 7, 20241.6001.6001.5301.5501.54345,973,205
May 6, 20241.5601.6101.5501.5901.58242,174,000
May 3, 20241.5201.5501.5201.5501.5435,206,000
May 2, 20241.5501.5501.5101.5201.5135,376,000
Apr 30, 20241.5001.5601.5001.5501.54340,422,000
Apr 29, 20241.5601.5701.4701.5001.49359,650,000
Apr 26, 20241.5301.5401.4901.5101.50334,510,000
Apr 25, 20241.5201.5401.5001.5301.52320,568,000
Apr 24, 20241.5201.5701.5001.5101.50385,496,000
Apr 23, 20241.5001.5101.4601.4801.47331,076,000
Apr 22, 20241.5001.5301.4501.4601.45327,536,000
Apr 19, 20241.4801.4901.4501.4901.48326,241,926
Apr 18, 20241.5301.5501.4701.4901.48324,284,000
Apr 17, 20241.4901.5401.4901.5301.52346,220,000
Apr 16, 20241.5401.5401.4801.5001.49330,246,000
Apr 15, 20241.5601.5501.5201.5401.53320,350,000
Apr 12, 20241.5601.5901.5301.5501.54323,718,000
Apr 11, 20241.5401.5801.5101.5601.55331,096,671
Apr 10, 20241.5101.5701.5101.5501.54336,591,721
Apr 9, 20241.5001.5301.4801.5101.50327,132,516
Apr 8, 20241.4101.5001.4001.4901.48348,898,000
Apr 5, 20241.4501.4501.3801.3801.37313,104,424
Apr 3, 20241.4201.4701.4201.4501.44327,524,000
Apr 2, 20241.3901.4501.3901.4301.42343,658,000
Mar 28, 20241.3901.3901.3501.3701.36322,582,000
Mar 27, 20241.4001.4001.3701.3701.36319,756,000
Mar 26, 20241.3601.4101.3501.3901.38328,040,000
Mar 25, 20241.3501.4001.2701.3601.35477,337,222
Mar 22, 20241.4201.4501.3901.4001.39329,792,000
Mar 21, 20241.4101.4501.3901.4301.42343,156,000
Mar 20, 20241.4101.4301.3801.4001.39327,407,500
Mar 19, 20241.4201.4401.4101.4201.41310,710,000
Mar 18, 20241.4201.4601.4101.4301.42319,866,000
Mar 15, 20241.4101.4401.4001.4201.41325,370,000
Mar 14, 20241.4301.4401.4001.4101.40311,688,000
Mar 13, 20241.3901.4301.3701.4201.41323,452,410
Mar 12, 20241.4301.4301.3701.3901.38351,766,127
Mar 11, 20241.4101.4601.4001.4301.42350,824,000
Mar 8, 20241.3501.4101.3501.4001.39354,026,000
Mar 7, 20241.3401.3601.3201.3401.33420,120,000
Mar 6, 20241.2901.3501.2901.3401.33420,650,000
Mar 5, 20241.3001.3301.2801.2901.28416,258,000
Mar 4, 20241.2701.3001.2601.3001.2948,568,000
Mar 1, 20241.2601.2901.2501.2701.26424,394,000
Feb 29, 20241.2601.2801.2501.2701.26414,686,000
Feb 28, 20241.2401.2801.2401.2601.25416,286,000
Feb 27, 20241.2401.2601.2301.2401.23410,520,000
Feb 26, 20241.2601.2701.2301.2401.23423,978,000
Feb 23, 20241.2701.2901.2601.2701.26414,612,000
Feb 22, 20241.2501.2801.2401.2701.26420,348,000
Feb 21, 20241.2201.2501.2201.2401.23423,016,000
Feb 20, 20241.2201.2501.2001.2201.21415,720,000
Feb 19, 20241.1901.2201.1901.2101.20416,682,000
Feb 16, 20241.1601.1901.1601.1801.1742,644,000
Feb 15, 20241.1601.1701.1401.1601.1544,471,715
Feb 14, 20241.1501.1701.1401.1601.1545,363,482
Feb 9, 20241.2101.2101.1601.1801.1742,340,000
Feb 8, 20241.2101.2301.2001.2101.2048,156,000
Feb 7, 20241.1701.2101.1701.2001.19416,112,000
Feb 6, 20241.1401.1901.1301.1701.16422,912,000
Feb 5, 20241.2001.2001.1201.1401.13535,634,000
Feb 2, 20241.1801.2301.1701.1901.18429,848,000
Feb 1, 20241.2001.2101.1801.1801.17422,004,000
Jan 31, 20241.1601.2201.1501.2001.19460,644,000
Jan 30, 20241.2601.2601.2201.2301.22416,344,000
Jan 29, 20241.2401.2701.2401.2601.25423,408,000
Jan 26, 20241.2301.2601.2101.2401.23438,320,000
Jan 25, 20241.2101.2401.2101.2301.22429,452,000
Jan 24, 20241.1601.2201.1401.2001.19430,612,000
Jan 23, 20241.1201.1601.1101.1401.13523,324,000
Jan 22, 20241.1501.1601.0901.1101.10555,487,181

Related Tickers

600023.SS ZHENENG ELEC POWER
5.24
+0.38%
 
0902.HK HUANENG POWER
4.000
0.00%
 
1816.HK CGN POWER
2.540
+0.79%
 
0836.HK CHINA RES POWER
17.080
-0.12%